Skip to main content

S&P Midcap 400 Value Ishares ETF (NY: IJJ )

122.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 37.41 37.44 37.27 37.41 91,831 +0.07(+0.20%)
Nov 29, 2012 37.30 37.39 37.16 37.34 150,649 +0.24(+0.64%)
Nov 28, 2012 36.72 37.11 36.42 37.10 120,150 +0.25(+0.68%)
Nov 27, 2012 36.90 37.07 36.82 36.85 297,541 -0.08(-0.21%)
Nov 26, 2012 36.88 36.97 36.73 36.93 295,920 -0.01(-0.02%)
Nov 23, 2012 36.71 36.94 36.69 36.94 81,521 +0.40(+1.08%)
Nov 21, 2012 36.40 36.55 36.31 36.54 95,941 +0.17(+0.48%)
Nov 20, 2012 36.15 36.40 36.09 36.37 313,480 +0.15(+0.42%)
Nov 19, 2012 35.88 36.22 35.88 36.22 143,295 +0.70(+1.96%)
Nov 16, 2012 35.24 35.53 35.02 35.52 319,355 +0.27(+0.78%)
Nov 15, 2012 35.40 35.59 35.06 35.25 471,260 -0.80(-2.22%)
Nov 14, 2012 36.22 36.22 35.39 36.05 443,479 -0.09(-0.25%)
Nov 13, 2012 36.07 36.42 35.98 36.14 187,482 -0.11(-0.30%)
Nov 12, 2012 36.41 36.44 36.19 36.25 225,443 -0.08(-0.23%)
Nov 09, 2012 36.11 36.59 36.05 36.33 175,834 +0.07(+0.19%)
Nov 08, 2012 36.68 36.86 36.26 36.26 146,491 -0.49(-1.34%)
Nov 07, 2012 37.26 37.26 36.57 36.75 195,853 -0.89(-2.35%)
Nov 06, 2012 37.40 37.71 37.38 37.64 355,546 +0.40(+1.08%)
Nov 05, 2012 37.04 37.30 36.91 37.23 633,476 +0.17(+0.47%)
Nov 02, 2012 37.77 37.77 37.04 37.06 297,803 -0.53(-1.41%)
Nov 01, 2012 36.82 37.67 36.67 37.59 198,462 +0.85(+2.31%)
Oct 31, 2012 36.58 36.76 36.41 36.74 140,855 +0.10(+0.27%)
Oct 26, 2012 36.82 36.64 36.64 36.64 282,267 -0.17(-0.45%)
Oct 25, 2012 36.91 37.02 36.48 36.81 403,444 +0.12(+0.33%)
Oct 24, 2012 36.96 36.99 36.64 36.68 96,346 -0.16(-0.42%)
Oct 23, 2012 36.70 36.92 36.41 36.84 117,891 -0.36(-0.96%)
Oct 19, 2012 37.58 37.58 37.07 37.20 121,982 -0.52(-1.37%)
Oct 18, 2012 37.61 37.81 37.56 37.71 198,941 +0.03(+0.08%)
Oct 17, 2012 37.34 37.76 37.31 37.68 82,824 +0.40(+1.06%)
Oct 16, 2012 37.10 37.30 37.05 37.29 54,692 +0.37(+1.00%)
Oct 15, 2012 36.69 36.93 36.53 36.92 148,977 +0.32(+0.88%)
Oct 12, 2012 36.94 36.94 36.51 36.60 100,598 -0.34(-0.92%)
Oct 11, 2012 36.99 37.16 36.92 36.94 83,911 +0.20(+0.53%)
Oct 10, 2012 36.94 36.94 36.67 36.74 75,364 -0.17(-0.45%)
Oct 09, 2012 37.24 37.31 36.88 36.91 123,306 -0.36(-0.98%)
Oct 08, 2012 37.21 37.37 37.15 37.27 472,459 -0.13(-0.34%)
Oct 05, 2012 37.51 37.69 37.32 37.40 112,978 +0.06(+0.16%)
Oct 04, 2012 37.08 37.34 36.97 37.34 123,177 +0.40(+1.07%)
Oct 03, 2012 37.00 37.13 36.75 36.94 161,438 +0.04(+0.11%)
Oct 02, 2012 36.88 36.98 36.74 36.90 365,241 +0.11(+0.31%)
Oct 01, 2012 37.10 37.11 36.57 36.79 168,172 -0.13(-0.36%)
Sep 28, 2012 36.94 37.06 36.75 36.92 137,199 -0.15(-0.40%)
Sep 27, 2012 36.88 37.16 36.75 37.07 97,725 +0.34(+0.93%)
Sep 26, 2012 36.99 37.07 36.59 36.73 114,652 -0.25(-0.68%)
Sep 25, 2012 37.80 37.80 36.96 36.98 212,955 -0.72(-1.90%)
Sep 24, 2012 37.63 37.84 37.60 37.70 138,001 -0.10(-0.28%)
Sep 21, 2012 38.00 38.09 37.78 37.80 125,100 +0.01(+0.02%)
Sep 20, 2012 37.83 37.84 37.57 37.79 83,730 -0.21(-0.56%)
Sep 19, 2012 38.00 38.09 37.89 38.01 109,473 +0.11(+0.30%)
Sep 18, 2012 38.02 38.04 37.83 37.89 172,913 -0.24(-0.64%)
Sep 17, 2012 38.51 38.52 38.10 38.14 247,244 -0.45(-1.16%)
Sep 14, 2012 38.29 38.70 38.29 38.58 271,289 +0.47(+1.23%)
Sep 13, 2012 37.70 38.23 37.49 38.11 129,387 +0.43(+1.15%)
Sep 12, 2012 37.55 37.68 37.44 37.68 119,552 +0.24(+0.64%)
Sep 11, 2012 37.34 37.56 37.30 37.44 524,393 +0.09(+0.24%)
Sep 10, 2012 37.41 37.56 37.34 37.35 290,140 -0.13(-0.34%)
Sep 07, 2012 37.38 37.62 37.33 37.48 194,295 +0.17(+0.45%)
Sep 06, 2012 36.79 37.38 36.79 37.31 371,251 +0.75(+2.05%)
Sep 05, 2012 36.63 36.70 36.47 36.56 302,349 -0.07(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.